股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
*ST飞马( 002210.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-06-171.601.661.601.60-4.76%-0.56%-3.03%59,675,40096,013,000138%1.61-4.62%1.651.54%1.570.84%1.65-4.79%-2.79%
2019-06-141.691.691.651.684.35%-0.41%-3.06%66,037,500111,396,000136%1.695.04%1.628.00%1.563.25%1.73-1.20%-3.28%
2019-06-131.601.611.601.615.23%0.25%-8.21%15,447,30024,816,00033%1.616.78%1.500.27%1.51-0.79%1.75-3.63%-4.46%
2019-06-121.451.531.451.534.79%1.73%-15.93%36,613,20055,060,00064%1.501.48%1.500.07%1.52-3.68%1.82-8.64%-4.41%
2019-06-111.461.541.461.46-5.19%-1.48%-26.71%98,026,500145,321,000116%1.48-3.83%1.50-7.60%1.58-12.54%1.99-4.51%-5.07%
2019-06-101.541.561.541.54-4.94%-0.06%-26.17%22,058,80033,988,00030%1.54-4.88%1.62-8.90%1.80-5.85%2.09-1.14%-4.63%
2019-06-061.621.621.621.62-5.26%0.00%-23.22%2,102,0003,406,0003%1.62-5.76%1.78-4.21%1.92-0.73%2.11-0.14%-4.54%
2019-06-051.741.761.711.71-5.00%-0.52%-19.07%16,924,60029,088,00027%1.72-5.39%1.85-4.09%1.93-3.60%2.11-0.66%-4.53%
2019-06-041.891.901.801.80-4.76%-0.94%-15.37%31,440,30057,120,00054%1.82-4.47%1.93-1.58%2.00-6.76%2.13-1.02%-4.47%
2019-06-031.942.031.881.89-4.55%-0.63%-12.05%72,613,200138,139,000139%1.90-4.33%1.96-5.12%2.15-2.14%2.15-2.19%-4.39%
2019-05-311.982.041.981.98-4.81%-0.40%-9.88%108,553,200215,767,000252%1.99-4.52%2.07-8.93%2.19-3.52%2.20-9.70%-4.19%
2019-05-302.082.122.082.08-5.02%-0.10%-14.51%16,695,30034,760,00043%2.08-5.66%2.27-0.53%2.27-0.57%2.43-13.01%-5.34%
2019-05-292.262.282.192.19-5.19%-0.77%-21.70%63,116,900139,330,000103%2.21-4.46%2.29-1.08%2.29-1.13%2.80-3.12%-6.67%
2019-05-282.282.452.282.31-3.75%0.00%-19.99%196,824,900454,603,000377%2.31-3.75%2.31-7.34%2.31-12.79%2.89-15.19%-6.79%
2019-05-272.402.402.402.40-5.14%0.00%-29.49%745,0001,788,0002%2.40-5.18%2.49-6.52%2.65-7.50%3.40-0.15%-5.56%
2019-05-242.532.532.532.53-4.89%-0.04%-25.78%380,100962,0001%2.53-4.89%2.67-5.79%2.87-13.10%3.41-0.21%-5.83%
2019-05-232.662.662.662.66-5.00%-0.04%-22.13%325,100865,0001%2.66-5.00%2.83-5.06%3.30-3.26%3.42-0.09%-6.38%
2019-05-222.802.802.802.80-5.08%-0.04%-18.10%398,4001,116,0001%2.80-5.05%2.98-9.80%3.41-0.03%3.42-0.06%-6.57%
2019-05-212.952.952.952.95-5.14%0.00%-13.77%568,1001,676,0002%2.95-5.15%3.31-3.08%3.41-0.06%3.42-0.15%-6.81%
2019-05-203.113.113.113.11-4.89%0.00%-9.22%709,0002,205,0002%3.11-6.13%3.41-0.03%3.41-0.06%3.43-0.20%-6.94%
2019-05-173.353.423.273.27-4.94%-1.30%-4.75%49,105,500162,704,000214%3.31-3.72%3.41-0.87%3.41-1.07%3.43-21.23%-6.88%
2019-05-163.443.503.443.44-4.97%-0.03%-21.06%167,350,700575,825,000458%3.44-4.97%3.44-9.90%3.45-15.46%4.36-26.34%-4.82%
2019-05-153.623.623.623.62-4.99%-0.03%-38.81%500,9001,814,0001%3.62-4.96%3.82-7.30%4.08-2.74%5.92-4.32%-2.08%
2019-05-143.813.813.813.81-4.99%0.00%-38.38%338,3001,289,000- --3.81-5.04%4.12-2.09%4.20-3.47%6.18-2.88%-1.54%
2019-05-134.014.014.014.01-4.98%-0.05%-37.01%533,2002,139,000- --4.01-4.93%4.21-2.14%4.35-5.15%6.37-2.85%-1.12%
2019-05-104.224.224.224.22-4.95%0.00%-35.60%1,634,5006,898,0001%4.22-4.96%4.30-8.59%4.58-19.07%6.55-5.64%-0.57%
2019-05-094.444.444.444.44-4.93%0.00%-36.07%374,3001,662,000- --4.44-4.93%4.71-6.29%5.66-4.71%6.95-2.02%0.48%
2019-05-084.674.674.674.67-5.08%0.00%-34.11%213,900999,000- --4.67-5.10%5.02-11.45%5.94-4.14%7.09-2.46%0.95%
2019-05-074.924.924.924.92-5.02%-0.02%-32.30%494,6002,434,000- --4.92-5.02%5.67-4.67%6.20-2.81%7.27-1.41%1.82%
2019-05-065.185.185.185.180.00%-0.02%-29.72%776,1004,021,000- --5.18-8.74%5.95-4.14%6.38-2.80%7.370.35%2.62%